DZS Inc (PK) Historical Data - DZSI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
DZS Inc (PK) (DZSI)
DZS Inc (PK) (DZSI) Historical

DZS Inc (PK) (DZSI)

0.67

-0.05

(-6.94%)

Closed February 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0425	-5.9649122807	0.7125	0.78	0.67	16223	0.70715856	CS
4	-0.13	-16.25	0.8	0.945	0.67	31333	0.78688613	CS
12	-0.18	-21.1764705882	0.85	0.945	0.61	27290	0.78144971	CS
26	0.47	235	0.2	0.945	0.04	36701	0.70237539	CS
52	0.1599	31.3467947461	0.5101	0.945	0.001	76719	0.51628954	CS
156	0.1599	31.3467947461	0.5101	0.945	0.001	76719	0.51628954	CS
260	0.1599	31.3467947461	0.5101	0.945	0.001	76719	0.51628954	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740608400	0.67	-0.05	-6.94	0.67	0.769	0.67	48725
1740522480	0.72	0.049	7.30	0.6751	0.759	0.67	15842
1740435600	0.671	-0.049	-6.81	0.71	0.72	0.671	16734
1740176400	0.72	-0.05	-6.49	0.71	0.78	0.71	2366
1740090480	0.77	0.0649001	9.20	0.7	0.77	0.7	7185
1740003960	0.7050999	-0.0074	-1.04	0.7125	0.72	0.7050999	38986
1739917740	0.7125	-0.1375	-16.18	0.8	0.8	0.7125	48853
1739572020	0.85	0.05	6.25	0.79	0.87	0.7125	34085
1739485320	0.8	0.099	14.12	0.7	0.83	0.7	8571
1739398920	0.701	-0.059	-7.76	0.701	0.8373	0.701	17654
1739312940	0.76	0.03	4.11	0.73	0.76	0.701	26180
1739226000	0.73	-0.02	-2.67	0.7	0.73	0.7	2024
1738967160	0.75	0	0.00	0.7005	0.75	0.7005	26701
1738880400	0.75	-0.05	-6.25	0.7005	0.8449	0.7005	5398
1738794000	0.8	0	0.00	0.73	0.8998	0.6899999	233129
1738708080	0.8	-0.01	-1.23	0.73	0.93	0.73	14740
1738621740	0.81	-0.11	-11.96	0.72	0.85	0.72	14241
1738362000	0.92	0.04	4.55	0.9198	0.92	0.85	2032
1738276080	0.88	0	0.00	0.88	0.91	0.88	6819
1738189740	0.88	0.03	3.53	0.8	0.945	0.8	73796
1738103280	0.85	0.0300001	3.66	0.76	0.85	0.72	87650
1738016820	0.8199999	0	0.00	0.725	0.8199999	0.725	1467
1737757440	0.8199999	0.0199999	2.50	0.61	0.84	0.61	31476
1737671220	0.8	-0.04	-4.76	0.84	0.84	0.75	26003
1737584640	0.84	0.05	6.33	0.72	0.84	0.72	1251
1737498540	0.79	-0.01	-1.25	0.7	0.85	0.7	26301
1737152880	0.8	0	0.00	0.8	0.8	0.75	4447
1737066420	0.8	0.09	12.68	0.72	0.8	0.7	13512
1736979720	0.71	-0.07	-8.97	0.7	0.72	0.7	7777
1736893380	0.78	0.0001	0.01	0.73	0.78	0.72	18310
1736806800	0.7799	0.0789	11.26	0.7	0.7799	0.6711	9155
1736547720	0.701	-0.029	-3.97	0.73	0.75	0.701	5050
1736375340	0.73	0.03	4.29	0.71	0.78	0.7	17308
1736288940	0.7	0	0.00	0.7	0.77	0.7	5908
1736202360	0.7	-0.08	-10.26	0.78	0.78	0.7	18425
1735942980	0.78	0.06	8.33	0.61	0.78	0.61	5791
1735856700	0.72	0.02	2.86	0.6899999	0.72	0.68555	37166
1735683960	0.7	-0.08	-10.26	0.6706	0.78	0.6403	73964
1735597740	0.78	0.03	4.00	0.6705	0.78	0.6705	28448
1735338000	0.75	0.05	7.14	0.7	0.78	0.7	15626
1735252020	0.7	-0.08	-10.26	0.6703	0.77	0.6703	15395
1735078200	0.78	-0.01	-1.27	0.6801	0.78	0.67	32302
1734992400	0.79	0.03	3.95	0.76	0.79	0.7	19465
1734733200	0.76	0	0.00	0.77	0.84	0.76	33208
1734646800	0.76	-0.04	-5.00	0.76	0.8375	0.76	14011
1734560940	0.8	-0.0675	-7.78	0.8699	0.8699	0.78	13618
1734474360	0.8675	0.1175	15.67	0.67	0.8799	0.67	2003
1734388140	0.75	-0.05	-6.25	0.8	0.8799	0.75	78667
1734128940	0.8	-0.03	-3.61	0.7901	0.83	0.76	53691
1734042480	0.83	0.07	9.21	0.8	0.86	0.8	24419
1733955900	0.76	0	0.00	0.76	0.77	0.76	8873
1733869200	0.76	0.09	13.43	0.87	0.87	0.76	11932
1733782800	0.67	-0.13	-16.25	0.66	0.8	0.66	10426
1733523600	0.8	-0.05	-5.88	0.85	0.86	0.8	114771
1733437500	0.85	0	0.00	0.85	0.85	0.85	1725
1733350980	0.85	0	0.00	0.85	0.885	0.85	36053
1733264700	0.85	0.02	2.41	0.31	0.885	0.31	36580
1733178180	0.83	0.08	10.67	0.845	0.85	0.8	30385
1732918200	0.75	-0.07	-8.54	0.6032	0.81	0.6032	10173
1732746540	0.8199999	0.0199999	2.50	0.8	0.8199999	0.75	11133

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions